Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)
Queda de --43.50 (+0.97%) SMITHS GROUP - [Ticker: SMIN.L]Gráfico SMITHS GROUP  Notícias SMITHS GROUP  Download de Históricos Metastock SMITHS GROUP e Outros  Análise Técnica SMITHS GROUP  
Última Trade1.385,500Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-05 - 00:00:00Price-Target 1 Ano0,000
Variação--43.50 (+0.97%)Capitalização Bolsista0
Bid / Ask1.525,000 x 234.400 - 1.590,000 x 262.900EPS0,00
Abertura1.406,000PER0,00%
Máximo1.414,000Pagamento Dividendo
Mínimo1.382,500Data Ex-Dividendo
Fecho Anterior1.429,000Yield
Volume809.810Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para SMIN.L de 2000-01-01 a 2024-05-04
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2014-04-0200:00:001.286,001.301,001.272,001.272,00856.700
2014-04-0700:00:001.244,001.245,001.223,001.225,00801.500
2014-04-0800:00:001.223,001.243,001.217,001.242,001.878.000
2014-04-0900:00:001.249,001.264,001.243,001.250,00851.300
2014-04-1000:00:001.253,001.268,001.245,001.248,00819.200
2014-04-1100:00:001.244,001.250,751.219,001.229,00849.300
2014-04-1400:00:001.226,001.249,001.221,001.237,00990.400
2014-04-1500:00:001.236,001.251,001.234,001.238,001.489.600
2014-04-1600:00:001.247,001.249,001.239,001.240,00931.100
2014-04-1700:00:001.242,001.255,001.241,001.254,00564.800
2014-04-1800:00:001.254,001.254,001.254,001.254,000
2014-04-2800:00:001.287,001.299,001.282,001.290,001.321.400
2014-05-0100:00:001.340,001.346,001.324,001.341,00361.200
2014-05-0200:00:001.340,001.344,721.317,001.321,00777.300
2014-05-0600:00:001.325,001.338,001.320,001.320,001.149.400
2014-05-0700:00:001.317,001.323,001.309,001.310,00841.600
2014-05-0800:00:001.315,001.328,001.312,431.321,00611.300
2014-05-0900:00:001.319,001.326,001.314,001.319,00455.600
2014-05-1200:00:001.318,001.335,001.316,001.335,00501.100
2014-05-1500:00:001.342,001.349,001.328,001.334,00574.700
2014-05-1600:00:001.333,001.335,001.299,001.304,00763.300
2014-05-2000:00:001.305,001.309,001.301,001.303,00708.200
2014-05-2100:00:001.302,001.319,531.299,001.315,00764.300
2014-05-2200:00:001.315,001.322,001.309,001.315,00797.600
2014-05-2300:00:001.270,001.326,001.257,001.322,001.070.900
2014-05-2600:00:001.322,001.322,001.322,001.322,000
2014-05-2700:00:001.325,001.339,001.296,521.308,00826.800
2014-05-2800:00:001.305,001.323,001.300,001.313,00735.100
2014-05-2900:00:001.312,001.326,001.312,001.319,00404.300
2014-05-3000:00:001.313,001.331,001.309,001.321,00956.400
2014-06-0300:00:001.324,001.334,001.306,181.313,00476.000
2014-06-0400:00:001.311,001.319,001.308,001.315,00289.900
2014-06-0500:00:001.314,001.336,001.314,001.323,00856.900
2014-06-0600:00:001.325,001.347,331.325,001.342,00539.200
2014-06-1000:00:001.343,001.351,361.339,001.347,00649.700
2014-06-1100:00:001.343,001.344,951.303,001.307,00791.100
2014-06-1200:00:001.305,001.313,001.299,001.302,00488.500
2014-06-1300:00:001.300,001.300,001.276,001.281,00591.100
2014-06-1900:00:001.300,001.305,001.289,001.289,00640.200
2014-06-2000:00:001.285,001.298,001.280,001.292,00744.900
2014-06-3000:00:001.297,001.313,001.281,001.297,001.099.400
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> 

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters